Market Cap $4.11T
2.32%
Volume 24h $213.77B
11.6%
BTC % 55.12%
-0.18%
ETH % 11.95%
1.17%
Coins
33.517
Exchanges
885
Last update
2 Minutes ago
Circle tokenized stock (xStock) (CRCLX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $141.32 | $140.03 | $141.44 | $141.44 | $3,730,353 | $11,248,982 |
| Oct-24 2025 | $141.27 | $130.25 | $142.39 | $130.25 | $11,301,588 | $11,245,260 |
| Oct-23 2025 | $129.88 | $124.74 | $129.88 | $124.74 | $12,329,614 | $10,338,862 |
| Oct-22 2025 | $124.70 | $123.92 | $129.49 | $129.20 | $10,770,625 | $9,925,998 |
| Oct-21 2025 | $129.34 | $126.85 | $132.67 | $131.81 | $10,784,248 | $10,295,380 |
| Oct-20 2025 | $131.70 | $128.50 | $134.51 | $128.50 | $12,549,466 | $10,483,654 |
| Oct-19 2025 | $130.70 | $127.29 | $131.04 | $127.29 | $6,206,034 | $10,403,977 |
| Oct-18 2025 | $127.31 | $127.23 | $128.35 | $127.23 | $6,675,904 | $10,134,249 |
| Oct-17 2025 | $126.96 | $123.22 | $129.89 | $129.36 | $16,628,129 | $10,106,479 |
| Oct-16 2025 | $129.41 | $129.06 | $136.75 | $135.69 | $13,128,337 | $9,006,884 |
| Oct-15 2025 | $135.53 | $133.58 | $139.87 | $135.16 | $15,272,333 | $9,433,374 |
| Oct-14 2025 | $135.17 | $132.43 | $139.03 | $138.74 | $21,859,655 | $9,056,785 |
| Oct-13 2025 | $138.56 | $136.90 | $140.50 | $138.76 | $23,358,416 | $9,283,394 |
| Oct-12 2025 | $138.91 | $134.15 | $138.91 | $134.15 | $17,243,615 | $7,917,760 |
| Oct-11 2025 | $134.03 | $132.41 | $134.54 | $133.37 | $15,423,161 | $7,639,607 |